東証ＲＥＩＴ ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,882 | 1,889.5 | 1,882 | 1,888.5 | +15.5 | +0.8% | 590 |
| 2023/11/14 | 1,855.5 | 1,873.5 | 1,846.5 | 1,873 | +19 | +1% | 28,310 |
| 2023/11/13 | 1,861.5 | 1,868.5 | 1,853.5 | 1,854 | -0.5 | ±0% | 14,530 |
| 2023/11/10 | 1,852.5 | 1,861.5 | 1,851.5 | 1,854.5 | +3 | +0.2% | 1,770 |
| 2023/11/09 | 1,863.5 | 1,863.5 | 1,845 | 1,851.5 | -17.5 | -0.9% | 15,330 |
| 2023/11/08 | 1,880.5 | 1,880.5 | 1,859.5 | 1,869 | -12 | -0.6% | 13,630 |
| 2023/11/07 | 1,886 | 1,886 | 1,862 | 1,881 | -5 | -0.3% | 87,820 |
| 2023/11/06 | 1,892 | 1,899.5 | 1,886 | 1,886 | +0.5 | ±0% | 34,670 |
| 2023/11/02 | 1,881.5 | 1,889.5 | 1,870 | 1,885.5 | +15.5 | +0.8% | 37,230 |
| 2023/11/01 | 1,869.5 | 1,881 | 1,869.5 | 1,870 | +8 | +0.4% | 12,880 |
| 2023/10/31 | 1,845 | 1,872 | 1,845 | 1,862 | +10 | +0.5% | 64,830 |
| 2023/10/30 | 1,882 | 1,882 | 1,849.5 | 1,852 | -30 | -1.6% | 27,940 |
| 2023/10/27 | 1,869.5 | 1,891 | 1,869.5 | 1,882 | +24 | +1.3% | 3,260 |
| 2023/10/26 | 1,871 | 1,871 | 1,849 | 1,858 | -8.5 | -0.5% | 14,400 |
| 2023/10/25 | 1,850.5 | 1,888 | 1,848.5 | 1,866.5 | +13.5 | +0.7% | 14,000 |
| 2023/10/24 | 1,859 | 1,860 | 1,844.5 | 1,853 | -2 | -0.1% | 34,930 |
| 2023/10/23 | 1,868.5 | 1,868.5 | 1,851 | 1,855 | -12.5 | -0.7% | 11,000 |
| 2023/10/20 | 1,875 | 1,875 | 1,865.5 | 1,867.5 | -32.5 | -1.7% | 147,550 |
| 2023/10/19 | 1,879 | 1,900 | 1,878.5 | 1,900 | +20 | +1.1% | 590 |
| 2023/10/18 | 1,881.5 | 1,890 | 1,880 | 1,880 | +4 | +0.2% | 197,780 |
| 2023/10/17 | 1,860 | 1,876 | 1,859.5 | 1,876 | +24 | +1.3% | 6,550 |
| 2023/10/16 | 1,886 | 1,886.5 | 1,852 | 1,852 | -28 | -1.5% | 10,320 |
| 2023/10/13 | 1,892.5 | 1,895 | 1,880 | 1,880 | -12 | -0.6% | 9,420 |
| 2023/10/12 | 1,896.5 | 1,904 | 1,892 | 1,892 | -2.5 | -0.1% | 31,590 |
| 2023/10/11 | 1,890 | 1,900 | 1,890 | 1,894.5 | -14.5 | -0.8% | 19,980 |
| 2023/10/10 | 1,896.5 | 1,916 | 1,896.5 | 1,909 | +17.5 | +0.9% | 46,180 |
| 2023/10/06 | 1,888.5 | 1,892 | 1,888.5 | 1,891.5 | +5.5 | +0.3% | 38,070 |
| 2023/10/05 | 1,879 | 1,892 | 1,879 | 1,886 | +22.5 | +1.2% | 18,940 |
| 2023/10/04 | 1,884 | 1,888.5 | 1,856.5 | 1,863.5 | -25.5 | -1.3% | 210,570 |
| 2023/10/03 | 1,911.5 | 1,911.5 | 1,885 | 1,889 | -17 | -0.9% | 350 |
| 2023/10/02 | 1,921 | 1,921.5 | 1,906 | 1,906 | -11.5 | -0.6% | 1,130 |
| 2023/09/29 | 1,916 | 1,917.5 | 1,910 | 1,917.5 | +18 | +0.9% | 168,650 |
| 2023/09/28 | 1,910 | 1,912.5 | 1,897.5 | 1,899.5 | -19 | -1% | 280 |
| 2023/09/27 | 1,919 | 1,920 | 1,918 | 1,918.5 | +1 | +0.1% | 1,120 |
| 2023/09/26 | 1,918.5 | 1,922 | 1,915.5 | 1,917.5 | +0.5 | ±0% | 46,810 |
| 2023/09/25 | 1,920 | 1,930 | 1,917 | 1,917 | -6.5 | -0.3% | 1,060 |
| 2023/09/22 | 1,923.5 | 1,925 | 1,914.5 | 1,923.5 | -1.5 | -0.1% | 7,350 |
| 2023/09/21 | 1,934 | 1,934 | 1,924 | 1,925 | -9.5 | -0.5% | 80 |
| 2023/09/20 | 1,933 | 1,939.5 | 1,933 | 1,934.5 | +7 | +0.4% | 1,260 |
| 2023/09/19 | 1,930.5 | 1,932.5 | 1,925 | 1,927.5 | -8.5 | -0.4% | 230 |
| 2023/09/15 | 1,935 | 1,936 | 1,922 | 1,936 | -0.5 | ±0% | 1,140 |
| 2023/09/14 | 1,925.5 | 1,936.5 | 1,925 | 1,936.5 | +11.5 | +0.6% | 7,520 |
| 2023/09/13 | 1,938.5 | 1,943 | 1,925 | 1,925 | -18.5 | -1% | 2,670 |
| 2023/09/12 | 1,941 | 1,943.5 | 1,935.5 | 1,943.5 | +5.5 | +0.3% | 7,960 |
| 2023/09/11 | 1,960.5 | 1,962.5 | 1,938 | 1,938 | -21 | -1.1% | 7,150 |
| 2023/09/08 | 1,960.5 | 1,960.5 | 1,957 | 1,959 | -11 | -0.6% | 14,260 |
| 2023/09/07 | 1,968.5 | 1,970 | 1,968.5 | 1,970 | -1 | -0.1% | 240 |
| 2023/09/06 | 1,979 | 1,979 | 1,969 | 1,971 | -6 | -0.3% | 18,080 |
| 2023/09/05 | 1,960 | 1,977 | 1,960 | 1,977 | +14 | +0.7% | 470 |
| 2023/09/04 | 1,959.5 | 1,963 | 1,957.5 | 1,963 | +9 | +0.5% | 860 |
251～
300
件表示中 / 1311件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
